Wärtsilä Oyj Abp (BIT:1WRT)
Italy
· Delayed Price · Currency is EUR 35.73
+0.09 (0.25%)
At close: Mar 4, 2026
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.25% | - |
| Mar 3, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -6.46% | - |
| Mar 2, 2026 | 35.03 | 36.10 | 34.59 | 38.10 | 38.10 | 3.36% | 919 |
| Feb 27, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.03% | - |
| Feb 26, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -1.78% | - |
| Feb 25, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.43% | - |
| Feb 24, 2026 | 38.03 | 38.03 | 37.90 | 37.38 | 37.38 | -1.29% | 350 |
| Feb 23, 2026 | 36.41 | 38.15 | 36.41 | 37.87 | 37.87 | 0.40% | 208 |
| Feb 20, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.39% | - |
| Feb 19, 2026 | 36.18 | 36.18 | 36.18 | 38.25 | 38.25 | 5.72% | 83 |
| Feb 18, 2026 | 35.34 | 37.76 | 35.34 | 36.18 | 36.18 | 3.52% | 912 |
| Feb 17, 2026 | 35.10 | 35.10 | 35.10 | 34.95 | 34.95 | -0.43% | 181 |
| Feb 16, 2026 | 34.71 | 34.71 | 34.71 | 35.10 | 35.10 | -1.32% | 3 |
| Feb 13, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -2.17% | - |
| Feb 12, 2026 | 36.50 | 36.50 | 36.40 | 36.36 | 36.36 | 0.55% | 97 |
| Feb 11, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 4.99% | - |
| Feb 10, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.82% | - |
| Feb 9, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.98% | - |
| Feb 6, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.33% | - |
| Feb 5, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.09% | - |
| Feb 4, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.62% | - |
| Feb 3, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.14% | - |
| Feb 2, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.32% | - |
| Jan 30, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.26% | - |
| Jan 29, 2026 | 35.09 | 35.09 | 35.09 | 34.24 | 34.24 | 2.33% | 3 |
| Jan 28, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.00% | - |
| Jan 27, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.91% | - |
| Jan 26, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.12% | - |
| Jan 23, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.46% | - |
| Jan 22, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.20% | - |
| Jan 21, 2026 | 32.25 | 32.25 | 32.25 | 32.55 | 32.55 | 0.93% | 100 |
| Jan 20, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -2.21% | - |
| Jan 19, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.99% | - |
| Jan 16, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.65% | - |
| Jan 15, 2026 | 33.39 | 33.39 | 33.39 | 32.77 | 32.77 | 4.96% | 680 |
| Jan 14, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -3.67% | - |
| Jan 13, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.81% | - |
| Jan 12, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.94% | - |
| Jan 9, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.63% | - |
| Jan 8, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.25% | - |
| Jan 7, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 2.35% | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.27% | - |
| Jan 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.96% | - |
| Dec 30, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.36% | - |
| Dec 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.80% | - |
| Dec 23, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.01% | - |
| Dec 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% | - |
| Dec 19, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.37% | - |
| Dec 18, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.74% | - |
| Dec 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -5.51% | - |
| Dec 16, 2025 | 30.39 | 30.39 | 30.39 | 31.59 | 31.59 | 3.95% | 14 |
| Dec 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.85% | - |
| Dec 12, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.42% | - |
| Dec 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.16% | - |
| Dec 10, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 2.66% | - |
| Dec 9, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% | - |
| Dec 8, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.01% | - |
| Dec 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.96% | - |
| Dec 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4.12% | - |
| Dec 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.80% | - |
| Dec 2, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.07% | - |
| Dec 1, 2025 | 26.46 | 26.46 | 26.46 | 27.69 | 27.69 | -0.54% | 60 |
| Nov 28, 2025 | 28.37 | 28.37 | 28.00 | 27.84 | 27.84 | 3.03% | 120 |
| Nov 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% | - |
| Nov 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.07% | - |
| Nov 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% | - |
| Nov 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.04% | - |
| Nov 21, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| Nov 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.46% | - |
| Nov 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.83% | - |
| Nov 18, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.44% | - |
| Nov 17, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% | - |
| Nov 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.48% | - |
| Nov 13, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.96% | - |
| Nov 12, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.04% | - |
| Nov 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.04% | - |
| Nov 10, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.11% | - |
| Nov 7, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.11% | - |
| Nov 6, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.78% | - |
| Nov 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.06% | - |
| Nov 4, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.39% | - |
| Nov 3, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.82% | - |
| Oct 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.15% | - |
| Oct 30, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.15% | - |
| Oct 29, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.52% | - |
| Oct 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% | - |
| Oct 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.39% | - |
| Oct 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.13% | - |
| Oct 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.29% | - |
| Oct 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | - |
| Oct 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -10.52% | - |
| Oct 20, 2025 | 27.68 | 27.68 | 25.70 | 28.52 | 28.52 | 8.15% | 600 |
| Oct 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.31% | - |
| Oct 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.78% | - |
| Oct 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.54% | - |
| Oct 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.97% | - |
| Oct 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.66% | - |
| Oct 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 11.65% | - |
| Oct 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | - |